Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Badger Meter
(NY:
BMI
)
197.21
+0.88 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
4.134
4.134
3.830
3.963
217,879
-0.18(-4.27%)
May 27, 2005
4.303
4.319
4.108
4.140
140,031
-0.15(-3.56%)
May 26, 2005
4.071
4.292
4.071
4.292
185,600
+0.19(+4.76%)
May 25, 2005
4.055
4.108
3.966
4.097
203,638
-0.12(-2.75%)
May 24, 2005
4.255
4.287
4.212
4.213
161,866
-0.03(-0.74%)
May 23, 2005
4.187
4.324
4.150
4.245
323,258
+0.06(+1.38%)
May 20, 2005
4.155
4.192
4.140
4.187
141,929
+0.03(+0.76%)
May 19, 2005
4.013
4.155
4.008
4.155
170,885
+0.15(+3.82%)
May 18, 2005
3.947
4.018
3.939
4.003
112,024
+0.06(+1.41%)
May 17, 2005
3.871
3.950
3.871
3.947
74,050
+0.06(+1.54%)
May 16, 2005
3.760
3.887
3.760
3.887
66,930
+0.15(+4.00%)
May 13, 2005
3.966
3.966
3.737
3.737
127,689
-0.22(-5.64%)
May 12, 2005
3.963
3.975
3.939
3.961
113,448
-0.00(-0.05%)
May 11, 2005
3.950
3.992
3.950
3.963
85,442
+0.02(+0.45%)
May 10, 2005
3.950
3.982
3.929
3.945
119,145
-0.03(-0.66%)
May 09, 2005
3.865
4.001
3.834
3.971
245,885
+0.11(+2.86%)
May 06, 2005
3.871
3.871
3.760
3.860
195,094
+0.12(+3.24%)
May 05, 2005
3.666
3.760
3.645
3.739
57,911
+0.08(+2.31%)
May 04, 2005
3.671
3.671
3.619
3.655
66,455
+0.00(+0.00%)
May 03, 2005
3.613
3.670
3.613
3.655
105,379
+0.04(+1.17%)
May 02, 2005
3.592
3.613
3.592
3.613
68,354
+0.04(+1.03%)
Apr 29, 2005
3.623
3.634
3.544
3.576
115,347
-0.02(-0.59%)
Apr 28, 2005
3.544
3.613
3.544
3.597
75,474
+0.06(+1.64%)
Apr 27, 2005
3.550
3.555
3.508
3.539
125,316
+0.00(+0.00%)
Apr 26, 2005
3.341
3.581
3.318
3.539
218,828
+0.20(+6.03%)
Apr 25, 2005
3.265
3.344
3.265
3.338
74,999
+0.08(+2.39%)
Apr 22, 2005
3.176
3.260
3.176
3.260
154,271
+0.09(+2.99%)
Apr 21, 2005
3.292
3.355
3.139
3.165
169,461
-0.12(-3.78%)
Apr 20, 2005
3.197
3.318
3.192
3.290
89,714
+0.10(+3.17%)
Apr 19, 2005
3.002
3.197
3.002
3.188
112,974
+0.15(+5.10%)
Apr 18, 2005
2.976
3.118
2.976
3.034
285,283
+0.22(+7.66%)
Apr 15, 2005
2.839
2.860
2.812
2.818
33,702
-0.02(-0.56%)
Apr 14, 2005
2.844
2.844
2.828
2.833
19,461
-0.01(-0.30%)
Apr 13, 2005
2.844
2.855
2.842
2.842
24,208
+0.00(+0.11%)
Apr 12, 2005
2.791
2.849
2.791
2.839
39,398
+0.05(+1.66%)
Apr 11, 2005
2.807
2.807
2.786
2.792
49,366
-0.01(-0.53%)
Apr 08, 2005
2.791
2.807
2.791
2.807
10,443
+0.02(+0.79%)
Apr 07, 2005
2.760
2.785
2.751
2.785
27,531
+0.03(+1.22%)
Apr 06, 2005
2.786
2.786
2.751
2.751
29,430
-0.03(-1.25%)
Apr 05, 2005
2.839
2.844
2.786
2.786
16,613
-0.05(-1.67%)
Apr 04, 2005
2.797
2.839
2.797
2.833
32,278
+0.03(+0.94%)
Apr 01, 2005
2.802
2.808
2.797
2.807
23,259
+0.02(+0.57%)
Mar 31, 2005
2.791
2.812
2.786
2.791
62,183
+0.00(+0.00%)
Mar 30, 2005
2.791
2.802
2.786
2.791
74,050
+0.01(+0.19%)
Mar 29, 2005
2.802
2.807
2.786
2.786
19,461
-0.02(-0.75%)
Mar 28, 2005
2.828
2.828
2.791
2.807
63,607
-0.03(-1.11%)
Mar 24, 2005
2.886
2.886
2.828
2.839
73,101
-0.05(-1.82%)
Mar 23, 2005
2.944
2.944
2.886
2.891
76,898
-0.06(-1.96%)
Mar 22, 2005
2.986
2.986
2.944
2.949
87,816
-0.05(-1.75%)
Mar 21, 2005
2.960
3.002
2.939
3.002
72,151
+0.05(+1.79%)
Mar 18, 2005
2.960
2.969
2.949
2.949
105,854
-0.02(-0.53%)
Mar 17, 2005
2.991
2.991
2.965
2.965
16,139
-0.03(-0.92%)
Mar 16, 2005
3.118
3.118
2.991
2.993
71,202
-0.14(-4.34%)
Mar 15, 2005
3.155
3.155
3.102
3.128
62,658
-0.05(-1.49%)
Mar 14, 2005
3.122
3.178
3.122
3.176
84,493
+0.06(+1.86%)
Mar 11, 2005
3.128
3.131
3.102
3.118
24,208
-0.01(-0.34%)
Mar 10, 2005
3.128
3.128
3.123
3.128
13,291
+0.00(+0.00%)
Mar 09, 2005
3.139
3.144
3.128
3.128
18,512
-0.02(-0.50%)
Mar 08, 2005
3.177
3.177
3.129
3.144
29,904
-0.03(-1.03%)
Mar 07, 2005
3.186
3.186
3.149
3.177
49,366
-0.00(-0.13%)
Mar 04, 2005
3.123
3.181
3.123
3.181
38,923
+0.06(+1.86%)
Mar 03, 2005
3.097
3.123
3.097
3.123
37,025
+0.03(+0.85%)
Mar 02, 2005
3.031
3.097
3.031
3.097
36,075
+0.07(+2.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.